Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
NMRBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.00041174 | 0.00001500 | 3.78% | 0.00039622 | 0.00041789 | 0.00039142 | 142.00 |
| May 19 2024 | 0.00039678 | -0.00001800 | -4.34% | 0.00041228 | 0.00041959 | 0.00039311 | 130.00 |
| May 18 2024 | 0.00041511 | 0.00001300 | 3.23% | 0.00040238 | 0.00042183 | 0.00040202 | 117.00 |
| May 17 2024 | 0.00040231 | -0.00001100 | -2.66% | 0.00041281 | 0.00041548 | 0.00040181 | 121.00 |
| May 16 2024 | 0.00041312 | -0.00000600 | -1.43% | 0.00041922 | 0.00042399 | 0.00040581 | 94.00 |
| May 15 2024 | 0.00041939 | 0.00002400 | 6.08% | 0.00039910 | 0.00041959 | 0.00038661 | 168.00 |
| May 14 2024 | 0.00039492 | -0.00002200 | -5.28% | 0.00041652 | 0.00042019 | 0.00039371 | 105.00 |
| May 13 2024 | 0.00041651 | -0.00002500 | -5.66% | 0.00044089 | 0.00044998 | 0.00041571 | 136.00 |
| May 12 2024 | 0.00044183 | 0.00001400 | 3.28% | 0.00042753 | 0.00046469 | 0.00041961 | 164.00 |
| May 11 2024 | 0.00042737 | 0.00000028 | 0.07% | 0.00042691 | 0.00043649 | 0.00042604 | 96.00 |
| May 10 2024 | 0.00042709 | -0.00000400 | -0.93% | 0.00042998 | 0.00045979 | 0.00042351 | 187.00 |
| May 09 2024 | 0.00043152 | 0.00000500 | 1.17% | 0.00042857 | 0.00044609 | 0.00041588 | 118.00 |
| May 08 2024 | 0.00042682 | 0.00000095 | 0.22% | 0.00042707 | 0.00043389 | 0.00041169 | 25.00 |
| May 07 2024 | 0.00042587 | -0.00000200 | -0.47% | 0.00042747 | 0.00043768 | 0.00041813 | 55.00 |
| May 06 2024 | 0.00042827 | 0.00001200 | 2.88% | 0.00041550 | 0.00045613 | 0.00041472 | 121.00 |
| May 05 2024 | 0.00041601 | 0.00002300 | 5.85% | 0.00039233 | 0.00042307 | 0.00038889 | 171.00 |
| May 04 2024 | 0.00039312 | -0.00000600 | -1.51% | 0.00039849 | 0.00040269 | 0.00038980 | 124.00 |
| May 03 2024 | 0.00039863 | -0.00000010 | -0.03% | 0.00039972 | 0.00041099 | 0.00039749 | 156.00 |
| May 02 2024 | 0.00039873 | -0.00000200 | -0.50% | 0.00040083 | 0.00040349 | 0.00039462 | 109.00 |
| May 01 2024 | 0.00040112 | 0.00003000 | 8.08% | 0.00037021 | 0.00040279 | 0.00036881 | 176.00 |
| Apr 30 2024 | 0.00037111 | -0.00000300 | -0.80% | 0.00037362 | 0.00037530 | 0.00035078 | 145.00 |
| Apr 29 2024 | 0.00037371 | -0.00002400 | -6.03% | 0.00039775 | 0.00039889 | 0.00036631 | 195.00 |
| Apr 28 2024 | 0.00039798 | -0.00001000 | -2.45% | 0.00040829 | 0.00041776 | 0.00039662 | 79.00 |
| Apr 27 2024 | 0.00040831 | 0.00001000 | 2.51% | 0.00040002 | 0.00040989 | 0.00039202 | 121.00 |
| Apr 26 2024 | 0.00039836 | -0.00001400 | -3.39% | 0.00041238 | 0.00041329 | 0.00039631 | 148.00 |
| Apr 25 2024 | 0.00041268 | 0.00000300 | 0.73% | 0.00040902 | 0.00042065 | 0.00039571 | 115.00 |
| Apr 24 2024 | 0.00040969 | -0.00000700 | -1.68% | 0.00041612 | 0.00043656 | 0.00040642 | 151.00 |
| Apr 23 2024 | 0.00041668 | 0.00000500 | 1.21% | 0.00041129 | 0.00042178 | 0.00040651 | 153.00 |
| Apr 22 2024 | 0.00041217 | 0.00000200 | 0.49% | 0.00041105 | 0.00041697 | 0.00040255 | 87.00 |
| Apr 21 2024 | 0.00041038 | -0.00001700 | -3.98% | 0.00042738 | 0.00042748 | 0.00040511 | 137.00 |
| Apr 20 2024 | 0.00042689 | 0.00003200 | 8.11% | 0.00039399 | 0.00043269 | 0.00039261 | 108.00 |
| Apr 19 2024 | 0.00039452 | 0.00000300 | 0.77% | 0.00039179 | 0.00040054 | 0.00037550 | 173.00 |
| Apr 18 2024 | 0.00039112 | 0.00000700 | 1.82% | 0.00038212 | 0.00039242 | 0.00037291 | 153.00 |
| Apr 17 2024 | 0.00038396 | 0.00000600 | 1.59% | 0.00037681 | 0.00039349 | 0.00037041 | 162.00 |
| Apr 16 2024 | 0.00037809 | 0.00000800 | 2.16% | 0.00036682 | 0.00038347 | 0.00036111 | 158.00 |
| Apr 15 2024 | 0.00036973 | -0.00001000 | -2.63% | 0.00037964 | 0.00038688 | 0.00036040 | 147.00 |
| Apr 14 2024 | 0.00037988 | 0.00002800 | 7.95% | 0.00035061 | 0.00038269 | 0.00033659 | 142.00 |
| Apr 13 2024 | 0.00035233 | -0.00004900 | -12.22% | 0.00040048 | 0.00040479 | 0.00031821 | 162.00 |
| Apr 12 2024 | 0.00040091 | -0.00006800 | -14.50% | 0.00047061 | 0.00047788 | 0.00038574 | 148.00 |
| Apr 11 2024 | 0.00046902 | 0.00000060 | 0.13% | 0.00046912 | 0.00047569 | 0.00046561 | 113.00 |
| Apr 10 2024 | 0.00046842 | -0.00000800 | -1.68% | 0.00047541 | 0.00047878 | 0.00045881 | 129.00 |
| Apr 09 2024 | 0.00047611 | -0.00002000 | -4.03% | 0.00049642 | 0.00050039 | 0.00047531 | 148.00 |
| Apr 08 2024 | 0.00049631 | -0.00000200 | -0.40% | 0.00049689 | 0.00049795 | 0.00048371 | 133.00 |
| Apr 07 2024 | 0.00049838 | 0.00001500 | 3.10% | 0.00048319 | 0.00050158 | 0.00048261 | 109.00 |
| Apr 06 2024 | 0.00048359 | -0.00000300 | -0.62% | 0.00048490 | 0.00049719 | 0.00048339 | 88.00 |
| Apr 05 2024 | 0.00048688 | -0.00002100 | -4.14% | 0.00051052 | 0.00051400 | 0.00048211 | 80.00 |
| Apr 04 2024 | 0.00050761 | 0.00001000 | 2.01% | 0.00049730 | 0.00053289 | 0.00048681 | 110.00 |
| Apr 03 2024 | 0.00049759 | 0.00001500 | 3.11% | 0.00048362 | 0.00052229 | 0.00047287 | 87.00 |
| Apr 02 2024 | 0.00048289 | -0.00001200 | -2.43% | 0.00049379 | 0.00049379 | 0.00046632 | 155.00 |
| Apr 01 2024 | 0.00049441 | -0.00001700 | -3.32% | 0.00051209 | 0.00051619 | 0.00048591 | 147.00 |
| Mar 31 2024 | 0.00051132 | -0.00000700 | -1.35% | 0.00051869 | 0.00052399 | 0.00050501 | 99.00 |
| Mar 30 2024 | 0.00051806 | -0.00001400 | -2.63% | 0.00053248 | 0.00053575 | 0.00051433 | 111.00 |
| Mar 29 2024 | 0.00053202 | -0.00000100 | -0.19% | 0.00053151 | 0.00053579 | 0.00051441 | 93.00 |
| Mar 28 2024 | 0.00053328 | -0.00001000 | -1.84% | 0.00054242 | 0.00054929 | 0.00052301 | 97.00 |
| Mar 27 2024 | 0.00054322 | 0.00000300 | 0.56% | 0.00054049 | 0.00057980 | 0.00052157 | 98.00 |
| Mar 26 2024 | 0.00054042 | 0.00000900 | 1.69% | 0.00053328 | 0.00054599 | 0.00052388 | 112.00 |
| Mar 25 2024 | 0.00053158 | 0.00000700 | 1.33% | 0.00052472 | 0.00053778 | 0.00052471 | 139.00 |
| Mar 24 2024 | 0.00052492 | -0.00000500 | -0.94% | 0.00053138 | 0.00053584 | 0.00051651 | 114.00 |
| Mar 23 2024 | 0.00053008 | 0.00000500 | 0.95% | 0.00052312 | 0.00053889 | 0.00052261 | 98.00 |
| Mar 22 2024 | 0.00052548 | -0.00001100 | -2.05% | 0.00053593 | 0.00054499 | 0.00051891 | 110.00 |
| Mar 21 2024 | 0.00053638 | 0.00000700 | 1.32% | 0.00053398 | 0.00054234 | 0.00052311 | 95.00 |
| Mar 20 2024 | 0.00052934 | 0.00001700 | 3.32% | 0.00051409 | 0.00053249 | 0.00050172 | 112.00 |
| Mar 19 2024 | 0.00051282 | -0.00000300 | -0.58% | 0.00051560 | 0.00052969 | 0.00048111 | 127.00 |
| Mar 18 2024 | 0.00051588 | -0.00003700 | -6.70% | 0.00055068 | 0.00055589 | 0.00050221 | 74.00 |
| Mar 17 2024 | 0.00055262 | 0.00002900 | 5.54% | 0.00052489 | 0.00057669 | 0.00050804 | 124.00 |
| Mar 16 2024 | 0.00052379 | -0.00004000 | -7.09% | 0.00056438 | 0.00056615 | 0.00050311 | 155.00 |
| Mar 15 2024 | 0.00056382 | -0.00003800 | -6.31% | 0.00060201 | 0.00060338 | 0.00054901 | 140.00 |
| Mar 14 2024 | 0.00060191 | 0.00001600 | 2.73% | 0.00058513 | 0.00060909 | 0.00056711 | 98.00 |
| Mar 13 2024 | 0.00058605 | -0.00001900 | -3.14% | 0.00060331 | 0.00061590 | 0.00057701 | 96.00 |
| Mar 12 2024 | 0.00060507 | -0.00001700 | -2.73% | 0.00062351 | 0.00063409 | 0.00059101 | 108.00 |
| Mar 11 2024 | 0.00062199 | -0.00007300 | -10.51% | 0.00068252 | 0.00070501 | 0.00061488 | 74.00 |
| Mar 10 2024 | 0.00069482 | -0.00006100 | -8.07% | 0.00078309 | 0.00079159 | 0.00066431 | 70.00 |
| Mar 09 2024 | 0.00075558 | 0.00017786 | 30.79% | 0.00057632 | 0.00076119 | 0.00057322 | 155.00 |
| Mar 08 2024 | 0.00057772 | -0.00000800 | -1.37% | 0.00058858 | 0.00060769 | 0.00055761 | 116.00 |
| Mar 07 2024 | 0.00058591 | 0.00000700 | 1.21% | 0.00057399 | 0.00058877 | 0.00055881 | 102.00 |
| Mar 06 2024 | 0.00057931 | 0.00006300 | 12.21% | 0.00051944 | 0.00058435 | 0.00050099 | 119.00 |
| Mar 05 2024 | 0.00051582 | 0.00000300 | 0.58% | 0.00051498 | 0.00056526 | 0.00048111 | 155.00 |
| Mar 04 2024 | 0.00051288 | -0.00004500 | -8.07% | 0.00055688 | 0.00055790 | 0.00049421 | 125.00 |
| Mar 03 2024 | 0.00055741 | 0.00000500 | 0.90% | 0.00055349 | 0.00057369 | 0.00052431 | 110.00 |
| Mar 02 2024 | 0.00055268 | -0.00001800 | -3.15% | 0.00057328 | 0.00057700 | 0.00053457 | 98.00 |
| Mar 01 2024 | 0.00057101 | 0.00006500 | 12.85% | 0.00050671 | 0.00057289 | 0.00050262 | 157.00 |
| Feb 29 2024 | 0.00050592 | 0.00000063 | 0.12% | 0.00050529 | 0.00053319 | 0.00049571 | 107.00 |
| Feb 28 2024 | 0.00050529 | -0.00004300 | -7.85% | 0.00054672 | 0.00064317 | 0.00048099 | 129.00 |
| Feb 27 2024 | 0.00054779 | -0.00004300 | -7.27% | 0.00059048 | 0.00059049 | 0.00053793 | 106.00 |
| Feb 26 2024 | 0.00059109 | -0.00003300 | -5.29% | 0.00062491 | 0.00063709 | 0.00058731 | 121.00 |
| Feb 25 2024 | 0.00062429 | 0.00002200 | 3.65% | 0.00060131 | 0.00065700 | 0.00059951 | 100.00 |
| Feb 24 2024 | 0.00060248 | -0.00001700 | -2.74% | 0.00061969 | 0.00061979 | 0.00059722 | 69.00 |
| Feb 23 2024 | 0.00061959 | -0.00003600 | -5.49% | 0.00065621 | 0.00066518 | 0.00061752 | 118.00 |
| Feb 22 2024 | 0.00065596 | -0.00002500 | -3.67% | 0.00068198 | 0.00070406 | 0.00065226 | 108.00 |
| Feb 21 2024 | 0.00068067 | 0.00003100 | 4.77% | 0.00065126 | 0.00068449 | 0.00060468 | 101.00 |
